Dark

AMAT20261016P410
AMAT Oct 16 2026 410.00 Put (AMAT261016P00410000)
option OPRA

EOD

Sep 10, 2026

10.45+13.711%(+1.26)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.0500	12.3000	10.2000	10.4500	+13.711%	31	765	0.000%
2026-09-09	10.5000	11.0700	9.0100	9.1900	-5.258%	91	755	+13.711%
2026-09-08	10.8600	12.7500	9.1000	9.7000	-26.292%	181	727	+7.732%
2026-09-04	12.7000	13.6500	11.7000	13.1600	-21.667%	46	630	-20.593%
2026-09-03	18.7900	19.8300	16.8000	16.8000	0.000%	35	630	-37.798%
2026-09-02	17.6300	17.6300	16.1800	16.8000	+5.329%	39	617	-37.798%
2026-09-01	13.8000	16.7400	13.7700	15.9500	+29.675%	50	610	-34.483%
2026-08-31	11.9100	13.2100	11.9100	12.3000	+0.985%	67	626	-15.041%
2026-08-28	11.7000	13.0000	9.9500	12.1800	+12.987%	61	630	-14.204%
2026-08-27	11.4400	12.0000	10.7800	10.7800	-12.713%	65	610	-3.061%
2026-08-26	12.2500	12.3500	11.8000	12.3500	-0.723%	11	577	-15.385%
2026-08-25	12.0000	12.7500	12.0000	12.4400	-1.113%	45	570	-15.997%
2026-08-24	13.6300	14.0600	11.9700	12.5800	+19.242%	15	532	-16.932%
2026-08-21	12.5000	13.2500	10.5500	10.5500	-17.255%	43	529	-0.948%
2026-08-20	12.6300	12.8300	11.6500	12.7500	+0.791%	53	518	-18.039%
2026-08-19	13.0200	13.3200	12.6500	12.6500	+16.055%	13	494	-17.391%
2026-08-18	10.3500	11.4000	10.0000	10.9000	+45.333%	144	486	-4.128%
2026-08-17	8.5100	8.6500	7.2000	7.5000	-27.326%	128	385	+39.333%
2026-08-14	12.0000	12.7200	10.0500	10.3200	+17.943%	73	294	+1.260%
2026-08-13	10.0800	10.0800	8.7000	8.7500	-11.168%	32	281	+19.429%
2026-08-12	10.0200	10.0200	9.8000	9.8500	-27.199%	7	288	+6.091%
2026-08-11	13.5300	13.5300	13.5300	13.5300	-8.581%	1	286	-22.764%
2026-08-10	15.0000	15.0000	14.8000	14.8000	-8.075%	23	285	-29.392%
2026-08-07	16.3500	16.4000	16.0000	16.1000	-20.455%	14	292	-35.093%
2026-08-06	21.3700	21.3700	20.2400	20.2400	-4.528%	10	287	-48.370%
2026-08-05	22.7000	22.7000	20.5000	21.2000	-5.399%	7	284	-50.708%
2026-08-04	23.0400	23.0400	22.2100	22.4100	-20.249%	25	282	-53.369%
2026-08-03	31.4000	31.4000	28.1000	28.1000	-10.652%	24	284	-62.811%
2026-07-31	31.0000	31.4500	28.3500	31.4500	-6.649%	7	292	-66.773%
2026-07-30	37.9200	37.9200	33.6900	33.6900	-24.190%	9	288	-68.982%
2026-07-29	47.3900	49.4500	44.4400	44.4400	+5.835%	41	291	-76.485%
2026-07-28	40.4200	42.4500	40.4100	41.9900	+20.661%	20	287	-75.113%
2026-07-27	30.9700	35.4500	30.9700	34.8000	+24.064%	16	282	-69.971%
2026-07-23	28.4500	28.4500	28.0500	28.0500	-3.276%	3	275	-62.745%
2026-07-21	29.0000	29.0000	29.0000	29.0000	-17.261%	1	273	-63.966%
2026-07-20	34.4200	35.0500	34.4200	35.0500	+19.747%	27	273	-70.185%
2026-07-17	31.4000	31.4000	28.9000	29.2700	+7.020%	8	246	-64.298%
2026-07-16	27.3500	27.3500	27.3500	27.3500	+10.238%	1	246	-61.792%
2026-07-15	25.2900	25.2900	24.8100	24.8100	+8.341%	3	245	-57.880%
2026-07-14	22.1500	22.9000	22.1500	22.9000	-8.143%	4	244	-54.367%
2026-07-13	25.0500	25.2600	24.8800	24.9300	+8.865%	6	246	-58.083%
2026-07-10	22.7500	22.9000	22.7500	22.9000	-18.156%	10	246	-54.367%
2026-07-08	27.9000	28.4200	27.1000	27.9800	-12.563%	23	246	-62.652%
2026-07-07	33.3000	33.4000	32.0000	32.0000	+25.935%	34	241	-67.344%
2026-07-06	23.2000	25.6100	23.2000	25.4100	+2.254%	6	221	-58.874%
2026-07-02	22.1800	24.8500	22.1400	24.8500	+35.941%	15	212	-57.948%
2026-07-01	18.2700	18.2800	18.2700	18.2800	-13.774%	30	212	-42.834%
2026-06-24	22.2000	22.2000	21.2000	21.2000	-7.018%	5	216	-50.708%
2026-06-23	22.8000	22.8000	22.8000	22.8000	+23.913%	1	216	-54.167%
2026-06-22	18.4000	18.4000	18.4000	18.4000	-4.860%	1	216	-43.207%
2026-06-18	19.3400	19.3400	19.3400	19.3400	-38.112%	1	217	-45.967%
2026-06-11	31.4000	33.9500	31.2500	31.2500	-16.444%	528	217	-66.560%
2026-06-10	37.0000	37.4400	37.0000	37.4000	+2.606%	45	568	-72.059%
2026-06-09	41.4500	41.4500	36.4500	36.4500	-2.566%	4	545	-71.331%
2026-06-08	37.4100	37.4100	37.4100	37.4100	-5.839%	1	544	-72.066%
2026-06-05	39.8000	39.8000	39.7300	39.7300	+14.827%	2	545	-73.697%
2026-06-04	34.6000	34.6000	34.6000	34.6000	+9.702%	10	545	-69.798%
2026-06-03	31.9000	32.0500	31.5400	31.5400	-18.396%	11	552	-66.867%
2026-06-01	38.8000	39.0000	38.6000	38.6500	-7.091%	14	556	-72.962%
2026-05-29	41.6000	41.6000	41.6000	41.6000	+3.483%	1	545	-74.880%
2026-05-28	40.2000	40.2000	40.2000	40.2000	-5.767%	1	545	-74.005%
2026-05-27	43.1000	43.1500	42.6600	42.6600	-12.582%	31	545	-75.504%
2026-05-21	48.7500	48.8000	48.7500	48.8000	-3.424%	2	530	-78.586%
2026-05-20	50.5300	50.5300	50.5300	50.5300	-11.273%	1	528	-79.319%
2026-05-19	56.9500	56.9500	56.9500	56.9500	+1.606%	10	517	-81.651%
2026-05-18	55.7500	56.0500	55.5100	56.0500	+18.000%	7	517	-81.356%
2026-05-14	47.5000	47.5000	47.5000	47.5000	-7.588%	1	517	-78.000%
2026-05-13	51.4000	51.4000	51.4000	51.4000	-3.147%	1	516	-79.669%
2026-05-12	53.0700	53.0700	53.0700	53.0700	+11.962%	1	516	-80.309%
2026-05-11	48.5000	48.5000	47.4000	47.4000	-12.627%	16	516	-77.954%
2026-05-06	54.6500	54.6500	54.2500	54.2500	-19.030%	12	511	-80.737%
2026-05-04	67.0000	67.0000	67.0000	67.0000	-1.107%	1	515	-84.403%
2026-04-30	69.9100	69.9100	67.7500	67.7500	-5.509%	501	515	-84.576%
2026-04-28	73.7000	73.8800	71.7000	71.7000	+17.445%	6	17	-85.425%
2026-04-27	61.0500	61.0500	61.0500	61.0500	+6.843%	2	17	-82.883%
2026-04-24	57.1400	57.1400	57.1400	57.1400	-11.273%	10	15	-81.712%
2026-04-21	64.4000	64.4000	64.4000	64.4000	-2.202%	1	4	-83.773%
2026-04-14	66.0000	66.0000	65.8500	65.8500	-23.785%	2	4	-84.131%
2026-04-01	85.9500	86.4000	85.9500	86.4000	0.000%	4	4	-87.905%